TPEX:4192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.50	20.00	19.50	20.00	20.00	2.56%	53,326
May 28, 2026	19.50	19.50	19.50	19.50	19.50	-2.26%	8,703
May 27, 2026	19.75	19.95	19.15	19.95	19.95	-	13,600
May 25, 2026	19.80	20.00	19.80	19.95	19.95	0.76%	18,083
May 22, 2026	19.40	20.10	19.40	19.80	19.80	-1.00%	23,141
May 21, 2026	19.65	20.00	19.65	20.00	20.00	-	17,165
May 18, 2026	20.00	20.00	20.00	20.00	20.00	-4.76%	2,220
May 12, 2026	19.50	21.00	19.50	21.00	21.00	4.74%	10,012
May 11, 2026	20.05	20.05	20.05	20.05	20.05	-2.20%	14,161
May 8, 2026	20.10	20.80	20.00	20.50	20.50	-1.44%	21,133
May 7, 2026	20.40	20.90	20.10	20.80	20.80	1.71%	26,726
May 6, 2026	20.05	20.45	19.95	20.45	20.45	2.25%	46,891
May 5, 2026	20.60	20.60	20.00	20.00	20.00	-2.91%	7,400
May 4, 2026	19.15	20.60	19.00	20.60	20.60	5.10%	50,636
Apr 30, 2026	19.50	19.60	19.50	19.60	19.60	-1.75%	9,025
Apr 27, 2026	19.70	19.95	19.70	19.95	19.95	0.50%	12,000
Apr 24, 2026	19.50	19.85	19.50	19.85	19.85	1.53%	17,493
Apr 23, 2026	19.90	19.90	19.50	19.55	19.55	-1.76%	14,156
Apr 21, 2026	20.00	20.00	19.30	19.90	19.90	2.05%	14,570
Apr 20, 2026	19.70	19.70	19.50	19.50	19.50	-1.52%	17,365
Apr 17, 2026	19.95	20.30	19.75	19.80	19.80	-3.18%	18,011
Apr 16, 2026	19.30	20.45	19.25	20.45	20.45	-	21,929
Apr 15, 2026	19.85	20.45	19.85	20.45	20.45	-	3,735
Apr 14, 2026	20.50	20.50	19.80	20.45	20.45	-0.24%	5,060
Apr 13, 2026	20.05	20.50	20.00	20.50	20.50	0.24%	5,391
Apr 10, 2026	20.45	20.45	20.45	20.45	20.45	-0.24%	1,161
Apr 9, 2026	20.45	20.50	19.90	20.50	20.50	-	6,367
Apr 8, 2026	19.90	20.50	19.90	20.50	20.50	0.24%	9,524
Apr 2, 2026	20.45	20.45	19.90	20.45	20.45	1.74%	6,895
Apr 1, 2026	20.10	20.10	20.10	20.10	20.10	-1.71%	2,549
Mar 31, 2026	19.70	20.45	19.70	20.45	20.45	-0.24%	7,572
Mar 30, 2026	20.50	20.50	20.50	20.50	20.50	1.23%	1,000
Mar 27, 2026	21.55	21.55	20.20	20.25	20.25	1.00%	26,529
Mar 26, 2026	20.05	20.05	20.05	20.05	20.05	0.25%	14,002
Mar 25, 2026	19.55	20.00	19.55	20.00	20.00	0.25%	3,401
Mar 24, 2026	20.00	20.00	19.80	19.95	19.95	-0.25%	16,306
Mar 23, 2026	20.00	20.00	20.00	20.00	20.00	-2.44%	4,267
Mar 20, 2026	20.00	20.50	20.00	20.50	20.50	-	24,715
Mar 19, 2026	20.50	20.50	20.50	20.50	20.50	-	3,000
Mar 18, 2026	20.30	20.50	20.30	20.50	20.50	0.24%	3,767
Mar 17, 2026	20.95	20.95	20.40	20.45	20.45	-2.62%	24,194
Mar 16, 2026	21.00	21.00	21.00	21.00	21.00	0.48%	1,501
Mar 10, 2026	21.10	21.10	20.90	20.90	20.90	-1.42%	7,714
Mar 9, 2026	19.55	21.20	19.50	21.20	21.20	4.18%	19,454
Mar 6, 2026	20.10	20.35	20.10	20.35	20.35	-1.21%	7,078
Mar 5, 2026	20.85	20.85	20.60	20.60	20.60	2.49%	2,545
Mar 4, 2026	20.00	20.45	20.00	20.10	20.10	0.50%	12,254
Mar 3, 2026	21.70	21.70	19.70	20.00	20.00	-8.26%	43,018
Mar 2, 2026	21.80	21.80	21.80	21.80	21.80	-2.46%	3,468
Feb 26, 2026	21.70	22.35	21.70	22.35	22.35	2.29%	12,719